ファルテック(7215)の株価時系列情報
ファルテック(7215)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,615 | 1,650 | 1,612 | 1,646 | 52,300 |
| 2014/12/29 | 1,588 | 1,606 | 1,579 | 1,606 | 43,900 |
| 2014/12/26 | 1,589 | 1,589 | 1,571 | 1,572 | 10,400 |
| 2014/12/25 | 1,589 | 1,589 | 1,562 | 1,571 | 15,100 |
| 2014/12/24 | 1,583 | 1,594 | 1,576 | 1,580 | 28,800 |
| 2014/12/22 | 1,587 | 1,595 | 1,575 | 1,582 | 29,300 |
| 2014/12/19 | 1,551 | 1,575 | 1,551 | 1,575 | 14,700 |
| 2014/12/18 | 1,565 | 1,576 | 1,551 | 1,554 | 12,900 |
| 2014/12/17 | 1,521 | 1,579 | 1,520 | 1,555 | 30,600 |
| 2014/12/16 | 1,574 | 1,575 | 1,540 | 1,545 | 46,200 |
| 2014/12/15 | 1,590 | 1,608 | 1,580 | 1,590 | 34,000 |
| 2014/12/12 | 1,615 | 1,630 | 1,598 | 1,598 | 46,600 |
| 2014/12/11 | 1,606 | 1,610 | 1,575 | 1,598 | 32,600 |
| 2014/12/10 | 1,616 | 1,625 | 1,601 | 1,601 | 40,800 |
| 2014/12/09 | 1,601 | 1,650 | 1,601 | 1,616 | 94,100 |
| 2014/12/08 | 1,594 | 1,602 | 1,562 | 1,600 | 134,500 |
| 2014/12/05 | 1,484 | 1,489 | 1,477 | 1,484 | 7,200 |
| 2014/12/04 | 1,475 | 1,485 | 1,472 | 1,483 | 8,700 |
| 2014/12/03 | 1,479 | 1,490 | 1,472 | 1,475 | 12,300 |
| 2014/12/02 | 1,490 | 1,492 | 1,458 | 1,472 | 20,000 |
| 2014/12/01 | 1,480 | 1,500 | 1,469 | 1,491 | 45,200 |
| 2014/11/28 | 1,447 | 1,472 | 1,441 | 1,472 | 30,200 |
| 2014/11/27 | 1,402 | 1,421 | 1,402 | 1,420 | 61,300 |
| 2014/11/26 | 1,393 | 1,407 | 1,391 | 1,407 | 24,700 |
| 2014/11/25 | 1,401 | 1,404 | 1,393 | 1,393 | 26,500 |
| 2014/11/21 | 1,409 | 1,409 | 1,396 | 1,397 | 24,600 |
| 2014/11/20 | 1,414 | 1,415 | 1,408 | 1,413 | 9,400 |
| 2014/11/19 | 1,416 | 1,416 | 1,407 | 1,412 | 8,500 |
| 2014/11/18 | 1,405 | 1,410 | 1,398 | 1,408 | 9,300 |
| 2014/11/17 | 1,414 | 1,417 | 1,398 | 1,398 | 9,900 |
| 2014/11/14 | 1,408 | 1,417 | 1,408 | 1,409 | 8,600 |
| 2014/11/13 | 1,401 | 1,420 | 1,400 | 1,415 | 22,500 |
| 2014/11/12 | 1,406 | 1,420 | 1,399 | 1,410 | 45,200 |
| 2014/11/11 | 1,451 | 1,452 | 1,440 | 1,449 | 9,800 |
| 2014/11/10 | 1,445 | 1,451 | 1,437 | 1,451 | 11,100 |
| 2014/11/07 | 1,444 | 1,444 | 1,435 | 1,438 | 2,800 |
| 2014/11/06 | 1,432 | 1,451 | 1,430 | 1,430 | 13,700 |
| 2014/11/05 | 1,420 | 1,446 | 1,420 | 1,430 | 16,400 |
| 2014/11/04 | 1,461 | 1,465 | 1,415 | 1,423 | 37,500 |
| 2014/10/31 | 1,413 | 1,433 | 1,400 | 1,433 | 19,100 |
| 2014/10/30 | 1,400 | 1,425 | 1,400 | 1,410 | 5,600 |
| 2014/10/29 | 1,400 | 1,410 | 1,400 | 1,400 | 5,100 |
| 2014/10/28 | 1,410 | 1,410 | 1,390 | 1,393 | 4,600 |
| 2014/10/27 | 1,406 | 1,413 | 1,398 | 1,403 | 4,900 |
| 2014/10/24 | 1,405 | 1,417 | 1,393 | 1,393 | 6,300 |
| 2014/10/23 | 1,385 | 1,394 | 1,361 | 1,393 | 9,100 |
| 2014/10/22 | 1,376 | 1,381 | 1,360 | 1,381 | 7,900 |
| 2014/10/21 | 1,385 | 1,385 | 1,341 | 1,346 | 9,200 |
| 2014/10/20 | 1,348 | 1,366 | 1,348 | 1,362 | 12,200 |
| 2014/10/17 | 1,341 | 1,354 | 1,310 | 1,316 | 31,900 |
| 2014/10/16 | 1,355 | 1,376 | 1,345 | 1,350 | 17,300 |
| 2014/10/15 | 1,383 | 1,390 | 1,364 | 1,390 | 9,500 |
| 2014/10/14 | 1,352 | 1,380 | 1,345 | 1,360 | 24,700 |
| 2014/10/10 | 1,401 | 1,414 | 1,337 | 1,373 | 55,400 |
| 2014/10/09 | 1,475 | 1,475 | 1,434 | 1,434 | 11,600 |
| 2014/10/08 | 1,450 | 1,477 | 1,441 | 1,460 | 17,200 |
| 2014/10/07 | 1,491 | 1,491 | 1,479 | 1,480 | 8,700 |
| 2014/10/06 | 1,491 | 1,496 | 1,462 | 1,489 | 14,200 |
| 2014/10/03 | 1,453 | 1,479 | 1,453 | 1,472 | 8,100 |
| 2014/10/02 | 1,480 | 1,482 | 1,450 | 1,452 | 39,500 |
| 2014/10/01 | 1,544 | 1,551 | 1,514 | 1,514 | 19,200 |
| 2014/09/30 | 1,564 | 1,564 | 1,535 | 1,545 | 10,300 |
| 2014/09/29 | 1,541 | 1,559 | 1,537 | 1,559 | 14,600 |
| 2014/09/26 | 1,546 | 1,557 | 1,538 | 1,541 | 20,100 |
| 2014/09/25 | 1,555 | 1,603 | 1,542 | 1,570 | 37,700 |
| 2014/09/24 | 1,557 | 1,565 | 1,550 | 1,551 | 12,200 |
| 2014/09/22 | 1,558 | 1,568 | 1,556 | 1,556 | 17,800 |
| 2014/09/19 | 1,548 | 1,565 | 1,546 | 1,560 | 15,800 |
| 2014/09/18 | 1,529 | 1,549 | 1,529 | 1,546 | 15,600 |
| 2014/09/17 | 1,533 | 1,536 | 1,520 | 1,526 | 12,500 |
| 2014/09/16 | 1,540 | 1,540 | 1,515 | 1,520 | 30,200 |
| 2014/09/12 | 1,521 | 1,527 | 1,510 | 1,510 | 15,400 |
| 2014/09/11 | 1,524 | 1,526 | 1,513 | 1,521 | 7,000 |
| 2014/09/10 | 1,524 | 1,524 | 1,505 | 1,510 | 19,500 |
| 2014/09/09 | 1,529 | 1,533 | 1,522 | 1,524 | 10,100 |
| 2014/09/08 | 1,513 | 1,531 | 1,512 | 1,520 | 4,700 |
| 2014/09/05 | 1,520 | 1,528 | 1,511 | 1,513 | 15,600 |
| 2014/09/04 | 1,538 | 1,564 | 1,506 | 1,506 | 23,000 |
| 2014/09/03 | 1,568 | 1,572 | 1,540 | 1,543 | 28,400 |
| 2014/09/02 | 1,594 | 1,600 | 1,570 | 1,570 | 27,800 |
| 2014/09/01 | 1,571 | 1,582 | 1,564 | 1,575 | 27,600 |
| 2014/08/29 | 1,512 | 1,565 | 1,512 | 1,564 | 31,300 |
| 2014/08/28 | 1,499 | 1,525 | 1,497 | 1,520 | 59,800 |
| 2014/08/27 | 1,499 | 1,501 | 1,488 | 1,497 | 13,900 |
| 2014/08/26 | 1,500 | 1,505 | 1,490 | 1,498 | 12,000 |
| 2014/08/25 | 1,500 | 1,500 | 1,485 | 1,498 | 12,000 |
| 2014/08/22 | 1,491 | 1,495 | 1,477 | 1,483 | 15,000 |
| 2014/08/21 | 1,489 | 1,493 | 1,482 | 1,491 | 5,000 |
| 2014/08/20 | 1,490 | 1,492 | 1,480 | 1,490 | 6,600 |
| 2014/08/19 | 1,485 | 1,495 | 1,476 | 1,485 | 9,600 |
| 2014/08/18 | 1,497 | 1,497 | 1,460 | 1,472 | 16,100 |
| 2014/08/15 | 1,504 | 1,504 | 1,485 | 1,495 | 7,400 |
| 2014/08/14 | 1,470 | 1,510 | 1,470 | 1,500 | 16,200 |
| 2014/08/13 | 1,453 | 1,469 | 1,451 | 1,468 | 8,100 |
| 2014/08/12 | 1,465 | 1,468 | 1,453 | 1,453 | 6,800 |
| 2014/08/11 | 1,451 | 1,470 | 1,442 | 1,460 | 27,600 |
| 2014/08/08 | 1,500 | 1,500 | 1,424 | 1,442 | 66,700 |
| 2014/08/07 | 1,510 | 1,538 | 1,505 | 1,525 | 14,700 |
| 2014/08/06 | 1,534 | 1,538 | 1,515 | 1,520 | 16,300 |
| 2014/08/05 | 1,553 | 1,577 | 1,530 | 1,543 | 11,600 |
| 2014/08/04 | 1,536 | 1,552 | 1,532 | 1,552 | 11,800 |
| 2014/08/01 | 1,520 | 1,580 | 1,520 | 1,541 | 13,800 |
| 2014/07/31 | 1,553 | 1,592 | 1,549 | 1,553 | 18,300 |
| 2014/07/30 | 1,550 | 1,550 | 1,536 | 1,540 | 6,900 |
| 2014/07/29 | 1,551 | 1,560 | 1,542 | 1,558 | 12,800 |
| 2014/07/28 | 1,532 | 1,550 | 1,521 | 1,549 | 12,600 |
| 2014/07/25 | 1,528 | 1,528 | 1,518 | 1,523 | 11,200 |
| 2014/07/24 | 1,537 | 1,537 | 1,518 | 1,520 | 6,000 |
| 2014/07/23 | 1,559 | 1,559 | 1,519 | 1,525 | 12,500 |
| 2014/07/22 | 1,525 | 1,541 | 1,520 | 1,541 | 13,400 |
| 2014/07/18 | 1,505 | 1,526 | 1,501 | 1,515 | 15,300 |
| 2014/07/17 | 1,525 | 1,530 | 1,511 | 1,511 | 14,400 |
| 2014/07/16 | 1,538 | 1,547 | 1,522 | 1,532 | 8,400 |
| 2014/07/15 | 1,544 | 1,545 | 1,535 | 1,538 | 6,500 |
| 2014/07/14 | 1,559 | 1,559 | 1,534 | 1,538 | 13,600 |
| 2014/07/11 | 1,515 | 1,545 | 1,504 | 1,531 | 18,700 |
| 2014/07/10 | 1,576 | 1,576 | 1,516 | 1,520 | 49,300 |
| 2014/07/09 | 1,584 | 1,590 | 1,565 | 1,576 | 22,900 |
| 2014/07/08 | 1,610 | 1,612 | 1,588 | 1,600 | 31,600 |
| 2014/07/07 | 1,653 | 1,653 | 1,621 | 1,621 | 24,200 |
| 2014/07/04 | 1,635 | 1,653 | 1,634 | 1,653 | 23,700 |
| 2014/07/03 | 1,628 | 1,645 | 1,622 | 1,633 | 19,800 |
| 2014/07/02 | 1,620 | 1,623 | 1,611 | 1,620 | 20,200 |
| 2014/07/01 | 1,595 | 1,618 | 1,594 | 1,610 | 22,500 |
| 2014/06/30 | 1,567 | 1,595 | 1,567 | 1,587 | 22,900 |
| 2014/06/27 | 1,592 | 1,599 | 1,550 | 1,567 | 45,100 |
| 2014/06/26 | 1,651 | 1,658 | 1,571 | 1,616 | 54,100 |
| 2014/06/26 | 1 -> 3.00 分割 | ||||
| 2014/06/25 | 4,955 | 4,995 | 4,950 | 4,980 | 14,100 |
| 2014/06/24 | 4,980 | 5,000 | 4,945 | 4,985 | 10,500 |
| 2014/06/23 | 5,010 | 5,030 | 4,940 | 5,000 | 16,900 |
| 2014/06/20 | 4,965 | 4,995 | 4,900 | 4,940 | 18,100 |
| 2014/06/19 | 4,940 | 4,970 | 4,835 | 4,945 | 16,300 |
| 2014/06/18 | 5,000 | 5,040 | 4,825 | 4,900 | 38,900 |
| 2014/06/17 | 5,100 | 5,180 | 4,900 | 5,010 | 40,700 |
| 2014/06/16 | 5,000 | 5,190 | 4,710 | 5,000 | 104,900 |
| 2014/06/13 | 4,300 | 4,510 | 4,300 | 4,510 | 32,400 |
| 2014/06/12 | 4,285 | 4,300 | 4,270 | 4,300 | 8,300 |
| 2014/06/11 | 4,265 | 4,300 | 4,265 | 4,295 | 5,100 |
| 2014/06/10 | 4,330 | 4,330 | 4,265 | 4,290 | 9,600 |
| 2014/06/09 | 4,290 | 4,375 | 4,270 | 4,330 | 19,400 |
| 2014/06/06 | 4,295 | 4,295 | 4,255 | 4,275 | 5,000 |
| 2014/06/05 | 4,280 | 4,310 | 4,230 | 4,265 | 9,600 |
| 2014/06/04 | 4,350 | 4,350 | 4,270 | 4,275 | 21,300 |
| 2014/06/03 | 4,195 | 4,300 | 4,175 | 4,295 | 25,400 |
| 2014/06/02 | 4,225 | 4,245 | 4,150 | 4,175 | 28,100 |
| 2014/05/30 | 4,330 | 4,330 | 4,125 | 4,180 | 69,400 |
| 2014/05/29 | 3,855 | 3,865 | 3,810 | 3,840 | 3,900 |
| 2014/05/28 | 3,900 | 3,900 | 3,860 | 3,860 | 1,400 |
| 2014/05/27 | 3,920 | 3,930 | 3,900 | 3,900 | 2,100 |
| 2014/05/26 | 3,905 | 3,940 | 3,860 | 3,905 | 2,700 |
| 2014/05/23 | 3,930 | 3,930 | 3,840 | 3,840 | 5,700 |
| 2014/05/22 | 3,800 | 3,850 | 3,765 | 3,830 | 7,400 |
| 2014/05/21 | 3,720 | 3,740 | 3,720 | 3,740 | 2,100 |
| 2014/05/20 | 3,760 | 3,760 | 3,725 | 3,750 | 2,100 |
| 2014/05/19 | 3,755 | 3,800 | 3,755 | 3,760 | 3,200 |
| 2014/05/16 | 3,810 | 3,830 | 3,750 | 3,800 | 5,800 |
| 2014/05/15 | 3,750 | 3,880 | 3,750 | 3,830 | 9,900 |
| 2014/05/14 | 3,665 | 3,670 | 3,590 | 3,610 | 2,700 |
| 2014/05/13 | 3,665 | 3,665 | 3,600 | 3,610 | 2,400 |
| 2014/05/12 | 3,620 | 3,675 | 3,610 | 3,675 | 1,400 |
| 2014/05/09 | 3,615 | 3,620 | 3,585 | 3,610 | 1,100 |
| 2014/05/08 | 3,610 | 3,625 | 3,590 | 3,590 | 1,800 |
| 2014/05/07 | 3,620 | 3,635 | 3,605 | 3,635 | 800 |
| 2014/05/02 | 3,590 | 3,620 | 3,590 | 3,610 | 1,500 |
| 2014/05/01 | 3,600 | 3,620 | 3,580 | 3,620 | 1,300 |
| 2014/04/30 | 3,605 | 3,610 | 3,595 | 3,600 | 2,000 |
| 2014/04/28 | 3,620 | 3,620 | 3,590 | 3,605 | 2,300 |
| 2014/04/25 | 3,645 | 3,645 | 3,620 | 3,620 | 1,000 |
| 2014/04/24 | 3,630 | 3,630 | 3,615 | 3,615 | 1,100 |
| 2014/04/23 | 3,670 | 3,670 | 3,620 | 3,620 | 2,900 |
| 2014/04/22 | 3,695 | 3,695 | 3,660 | 3,670 | 900 |
| 2014/04/21 | 3,715 | 3,715 | 3,660 | 3,690 | 1,800 |
| 2014/04/18 | 3,660 | 3,700 | 3,660 | 3,675 | 1,100 |
| 2014/04/17 | 3,640 | 3,675 | 3,635 | 3,650 | 1,700 |
| 2014/04/16 | 3,645 | 3,645 | 3,605 | 3,625 | 700 |
| 2014/04/15 | 3,650 | 3,650 | 3,590 | 3,600 | 800 |
| 2014/04/14 | 3,585 | 3,600 | 3,575 | 3,580 | 2,800 |
| 2014/04/11 | 3,650 | 3,660 | 3,580 | 3,600 | 10,500 |
| 2014/04/10 | 3,715 | 3,770 | 3,700 | 3,700 | 2,900 |
| 2014/04/09 | 3,745 | 3,840 | 3,695 | 3,695 | 6,400 |
| 2014/04/08 | 3,810 | 3,820 | 3,725 | 3,745 | 5,200 |
| 2014/04/07 | 3,745 | 3,870 | 3,745 | 3,870 | 4,100 |
| 2014/04/04 | 3,825 | 3,825 | 3,800 | 3,800 | 1,000 |
| 2014/04/03 | 3,810 | 3,825 | 3,780 | 3,825 | 2,600 |
| 2014/04/02 | 3,775 | 3,800 | 3,755 | 3,760 | 5,300 |
| 2014/04/01 | 3,815 | 3,815 | 3,740 | 3,770 | 5,900 |
| 2014/03/31 | 3,810 | 3,830 | 3,800 | 3,800 | 1,000 |
| 2014/03/28 | 3,815 | 3,815 | 3,745 | 3,800 | 1,500 |
| 2014/03/27 | 3,745 | 3,815 | 3,685 | 3,815 | 5,600 |
| 2014/03/26 | 3,940 | 3,940 | 3,850 | 3,880 | 4,000 |
| 2014/03/25 | 3,925 | 3,925 | 3,895 | 3,925 | 2,800 |
| 2014/03/24 | 3,930 | 3,930 | 3,885 | 3,925 | 3,800 |
| 2014/03/20 | 3,930 | 3,930 | 3,870 | 3,880 | 3,400 |
| 2014/03/19 | 3,980 | 3,985 | 3,925 | 3,930 | 1,800 |
| 2014/03/18 | 3,900 | 3,980 | 3,900 | 3,930 | 1,400 |
| 2014/03/17 | 3,890 | 3,970 | 3,855 | 3,855 | 4,200 |
| 2014/03/14 | 3,880 | 3,945 | 3,835 | 3,845 | 4,500 |
| 2014/03/13 | 3,885 | 3,970 | 3,885 | 3,885 | 2,500 |
| 2014/03/12 | 3,905 | 3,905 | 3,855 | 3,885 | 2,500 |
| 2014/03/11 | 3,925 | 3,930 | 3,905 | 3,930 | 800 |
| 2014/03/10 | 3,985 | 3,985 | 3,925 | 3,925 | 2,900 |
| 2014/03/07 | 3,945 | 3,980 | 3,945 | 3,965 | 4,100 |
| 2014/03/06 | 3,900 | 3,910 | 3,870 | 3,890 | 1,600 |
| 2014/03/05 | 3,840 | 3,860 | 3,815 | 3,815 | 2,000 |
| 2014/03/04 | 3,785 | 3,840 | 3,785 | 3,825 | 6,700 |
| 2014/03/03 | 3,890 | 3,890 | 3,800 | 3,845 | 3,000 |
| 2014/02/28 | 3,960 | 3,960 | 3,890 | 3,905 | 2,000 |
| 2014/02/27 | 3,930 | 3,980 | 3,930 | 3,970 | 400 |
| 2014/02/26 | 3,995 | 3,995 | 3,955 | 3,995 | 4,200 |
| 2014/02/25 | 3,985 | 4,000 | 3,940 | 3,975 | 6,400 |
| 2014/02/24 | 3,900 | 3,955 | 3,885 | 3,945 | 5,200 |
| 2014/02/21 | 3,840 | 3,905 | 3,840 | 3,900 | 2,400 |
| 2014/02/20 | 3,880 | 3,900 | 3,820 | 3,865 | 2,000 |
| 2014/02/19 | 3,920 | 3,920 | 3,860 | 3,880 | 2,300 |
| 2014/02/18 | 3,810 | 3,925 | 3,810 | 3,925 | 9,800 |
| 2014/02/17 | 3,850 | 3,870 | 3,790 | 3,790 | 5,900 |
| 2014/02/14 | 3,855 | 3,875 | 3,760 | 3,835 | 12,700 |
| 2014/02/13 | 3,890 | 3,950 | 3,890 | 3,910 | 18,900 |
| 2014/02/12 | 4,150 | 4,170 | 4,120 | 4,170 | 4,400 |
| 2014/02/10 | 4,150 | 4,170 | 4,110 | 4,160 | 8,200 |
| 2014/02/07 | 3,935 | 4,025 | 3,905 | 4,020 | 10,500 |
| 2014/02/06 | 3,730 | 3,875 | 3,730 | 3,865 | 13,700 |
| 2014/02/05 | 3,830 | 3,860 | 3,705 | 3,770 | 8,000 |
| 2014/02/04 | 3,750 | 3,840 | 3,700 | 3,795 | 16,100 |
| 2014/02/03 | 4,040 | 4,040 | 3,935 | 3,950 | 9,400 |
| 2014/01/31 | 4,220 | 4,220 | 4,060 | 4,080 | 9,800 |
| 2014/01/30 | 4,150 | 4,275 | 4,135 | 4,150 | 5,200 |
| 2014/01/29 | 4,180 | 4,295 | 4,180 | 4,220 | 4,600 |
| 2014/01/28 | 4,135 | 4,175 | 4,130 | 4,140 | 3,300 |
| 2014/01/27 | 4,140 | 4,170 | 4,125 | 4,130 | 12,000 |
| 2014/01/24 | 4,320 | 4,320 | 4,250 | 4,290 | 10,900 |
| 2014/01/23 | 4,315 | 4,460 | 4,315 | 4,345 | 8,500 |
| 2014/01/22 | 4,365 | 4,365 | 4,275 | 4,350 | 11,300 |
| 2014/01/21 | 4,410 | 4,460 | 4,350 | 4,365 | 16,500 |
| 2014/01/20 | 4,390 | 4,410 | 4,335 | 4,390 | 17,100 |
| 2014/01/17 | 4,165 | 4,180 | 4,120 | 4,180 | 5,200 |
| 2014/01/16 | 4,180 | 4,195 | 4,080 | 4,115 | 11,400 |
| 2014/01/15 | 4,080 | 4,180 | 4,075 | 4,130 | 12,200 |
| 2014/01/14 | 4,080 | 4,120 | 4,040 | 4,040 | 12,700 |
| 2014/01/10 | 4,030 | 4,100 | 4,030 | 4,100 | 7,200 |
| 2014/01/09 | 4,075 | 4,080 | 4,010 | 4,020 | 7,800 |
| 2014/01/08 | 4,100 | 4,125 | 4,060 | 4,080 | 16,500 |
| 2014/01/07 | 3,995 | 4,050 | 3,990 | 4,040 | 13,400 |
| 2014/01/06 | 3,905 | 3,975 | 3,905 | 3,975 | 18,600 |